Anheuser-Busch InBev SA/NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	52.600	53.300	52.560	53.160	52.255	3,726
2025-08-15	52.560	52.620	52.320	52.460	51.567	721
2025-08-14	52.380	52.380	51.880	52.000	51.115	222
2025-08-13	52.640	52.640	52.340	52.520	51.626	106
2025-08-12	52.980	52.980	52.440	52.680	51.784	3,132
2025-08-11	53.380	53.380	52.720	52.720	51.823	478
2025-08-08	52.920	53.220	52.800	53.020	52.118	363
2025-08-07	52.300	52.740	52.140	52.460	51.567	2,147
2025-08-06	51.600	51.740	51.300	51.720	50.840	467
2025-08-05	50.180	52.000	50.180	51.440	50.565	1,004
2025-08-04	49.310	50.500	49.310	50.360	49.503	726
2025-08-01	50.940	51.140	49.820	49.820	48.972	2,843
2025-07-31	52.180	53.420	51.300	51.360	50.486	14,382
2025-07-30	57.840	58.260	57.840	58.080	57.092	315
2025-07-29	57.760	57.760	57.560	57.640	56.659	825
2025-07-28	59.740	59.740	57.360	57.360	56.384	1,461
2025-07-25	59.580	59.720	59.360	59.580	58.566	1,193
2025-07-24	59.500	59.980	59.500	59.980	58.959	161
2025-07-23	59.620	59.620	59.400	59.580	58.566	222
2025-07-22	58.560	58.920	58.560	58.920	57.917	324
2025-07-21	58.640	58.720	58.380	58.720	57.721	616
2025-07-18	58.700	58.700	58.380	58.380	57.387	70
2025-07-17	58.140	58.320	58.120	58.300	57.308	380
2025-07-16	57.960	57.960	57.640	57.640	56.659	275
2025-07-15	58.200	58.200	57.620	57.680	56.698	725
2025-07-14	57.720	58.140	57.720	57.980	56.993	2,235
2025-07-11	57.980	57.980	57.640	57.680	56.698	1,277
2025-07-10	57.540	57.940	57.500	57.940	56.954	1,668
2025-07-09	58.380	58.380	57.580	57.580	56.600	425
2025-07-08	58.040	58.140	57.640	57.920	56.934	1,006
2025-07-07	58.920	59.080	58.620	58.720	57.721	998
2025-07-04	58.640	59.020	58.640	59.020	58.016	80
2025-07-03	58.820	58.820	58.740	58.740	57.740	398
2025-07-02	58.520	58.880	58.520	58.880	57.878	337
2025-07-01	58.520	59.200	58.460	59.200	58.193	5,955
2025-06-30	58.760	58.760	58.320	58.320	57.328	2,421
2025-06-27	58.740	58.760	58.540	58.760	57.760	852
2025-06-26	58.980	59.140	58.980	59.060	58.055	337
2025-06-25	60.660	60.660	58.980	58.980	57.976	7,344
2025-06-24	62.260	62.260	61.160	61.160	60.119	1,566
2025-06-23	61.900	62.000	61.660	61.740	60.689	691
2025-06-20	61.840	62.300	61.840	62.120	61.063	2,401
2025-06-19	61.540	61.540	61.380	61.380	60.336	19
2025-06-18	61.480	61.840	61.160	61.760	60.709	5,151
2025-06-17	61.240	61.540	61.240	61.540	60.493	153
2025-06-16	61.980	62.100	61.860	61.860	60.807	1,280
2025-06-13	61.040	61.940	61.040	61.900	60.847	485
2025-06-12	61.920	62.000	61.660	61.800	60.748	1,093
2025-06-11	61.520	61.740	61.520	61.660	60.611	118
2025-06-10	61.740	61.880	61.740	61.880	60.827	91
2025-06-09	62.360	62.360	62.000	62.100	61.043	1,012
2025-06-06	62.120	62.200	61.960	62.120	61.063	2,212
2025-06-05	62.780	62.800	62.260	62.260	61.201	447
2025-06-04	62.400	63.000	62.400	62.860	61.790	2,796
2025-06-03	61.920	62.200	61.920	62.200	61.142	155
2025-06-02	61.940	61.980	61.720	61.920	60.866	944
2025-05-30	62.220	62.220	61.880	61.940	60.886	343
2025-05-29	61.680	61.880	61.680	61.800	60.748	139
2025-05-28	62.000	62.200	61.880	61.920	60.866	1,964
2025-05-27	61.900	62.000	61.880	61.940	60.886	1,881

← NewerPage 6 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.0000 EUR
2025-11-18	0.1500 EUR
2025-05-06	1.0000 EUR
2024-05-03	0.8200 EUR
2023-05-03	0.7500 EUR
2022-05-03	0.5000 EUR
2021-05-04	0.5000 EUR
2020-06-09	0.5000 EUR
2020-05-05	1.0000 EUR
2019-11-19	0.8000 EUR
2019-05-07	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.